Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amazon.com (NQ: AMZN )

186.40 -6.33 (-3.28%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2006 1.901 1.905 1.853 1.872 183,018,736 -0.03(-1.50%)
Feb 27, 2006 1.920 1.939 1.897 1.901 88,983,376 -0.02(-0.89%)
Feb 24, 2006 1.913 1.921 1.893 1.917 74,400,376 +0.02(+1.19%)
Feb 23, 2006 1.931 1.938 1.893 1.895 185,751,216 -0.04(-2.12%)
Feb 22, 2006 1.915 1.955 1.885 1.936 147,140,880 +0.02(+1.12%)
Feb 21, 2006 1.950 1.956 1.913 1.915 101,122,680 -0.04(-2.30%)
Feb 17, 2006 1.946 1.969 1.946 1.960 91,635,280 +0.00(+0.10%)
Feb 16, 2006 1.968 2.000 1.942 1.958 113,706,000 -0.01(-0.28%)
Feb 15, 2006 1.912 1.964 1.905 1.963 138,054,240 +0.05(+2.64%)
Feb 14, 2006 1.899 1.925 1.869 1.913 90,285,240 +0.02(+1.03%)
Feb 13, 2006 1.913 1.921 1.877 1.893 95,007,616 -0.03(-1.71%)
Feb 10, 2006 1.899 1.926 1.869 1.926 100,078,696 +0.03(+1.40%)
Feb 09, 2006 1.931 1.950 1.897 1.899 138,655,312 -0.01(-0.47%)
Feb 08, 2006 1.885 1.919 1.855 1.909 150,892,912 +0.03(+1.73%)
Feb 07, 2006 1.904 1.910 1.860 1.876 148,075,936 -0.02(-1.13%)
Feb 06, 2006 1.917 1.917 1.889 1.897 170,065,920 -0.02(-0.99%)
Feb 03, 2006 1.885 1.925 1.869 1.917 670,647,808 -0.22(-10.32%)
Feb 02, 2006 2.192 2.202 1.990 2.137 473,869,888 -0.06(-2.82%)
Feb 01, 2006 2.196 2.235 2.175 2.199 150,029,696 -0.04(-1.87%)
Jan 31, 2006 2.242 2.260 2.212 2.241 81,079,480 -0.01(-0.31%)
Jan 30, 2006 2.271 2.299 2.237 2.248 81,996,520 -0.01(-0.57%)
Jan 27, 2006 2.228 2.261 2.227 2.261 83,481,776 +0.03(+1.21%)
Jan 26, 2006 2.180 2.239 2.189 2.234 97,819,376 +0.05(+2.48%)
Jan 25, 2006 2.203 2.224 2.167 2.180 85,741,896 -0.02(-0.95%)
Jan 24, 2006 2.183 2.221 2.171 2.201 86,848,016 +0.01(+0.66%)
Jan 23, 2006 2.209 2.237 2.175 2.187 115,056,216 -0.01(-0.43%)
Jan 20, 2006 2.212 2.218 2.160 2.196 166,880,640 -0.03(-1.19%)
Jan 19, 2006 2.225 2.262 2.215 2.223 103,139,800 +0.01(+0.29%)
Jan 18, 2006 2.159 2.229 2.155 2.216 174,881,280 +0.02(+0.73%)
Jan 17, 2006 2.206 2.216 2.183 2.200 112,620,496 -0.02(-0.90%)
Jan 13, 2006 2.224 2.243 2.200 2.220 88,644,736 +0.00(+0.09%)
Jan 12, 2006 2.230 2.255 2.204 2.218 116,366,000 -0.03(-1.27%)
Jan 11, 2006 2.283 2.285 2.213 2.247 169,945,664 -0.04(-1.58%)
Jan 10, 2006 2.325 2.337 2.268 2.283 193,723,136 -0.07(-3.04%)
Jan 09, 2006 2.328 2.355 2.320 2.354 178,881,872 -0.04(-1.65%)
Jan 06, 2006 2.398 2.429 2.366 2.393 123,077,696 +0.01(+0.46%)
Jan 05, 2006 2.358 2.410 2.356 2.382 108,345,160 +0.02(+0.85%)
Jan 04, 2006 2.374 2.386 2.334 2.362 148,818,272 -0.02(-0.69%)
Jan 03, 2006 2.373 2.393 2.312 2.379 151,642,544 +0.02(+0.91%)
Dec 30, 2005 2.386 2.410 2.357 2.357 108,020,656 -0.04(-1.75%)
Dec 29, 2005 2.400 2.423 2.398 2.400 63,422,120 -0.00(-0.15%)
Dec 28, 2005 2.425 2.428 2.395 2.403 90,672,000 -0.02(-1.03%)
Dec 27, 2005 2.445 2.455 2.418 2.428 116,384,000 -0.03(-1.34%)
Dec 23, 2005 2.454 2.470 2.436 2.461 64,129,880 +0.00(+0.00%)
Dec 22, 2005 2.445 2.464 2.418 2.461 88,437,256 +0.01(+0.51%)
Dec 21, 2005 2.414 2.453 2.389 2.449 142,129,696 +0.04(+1.72%)
Dec 20, 2005 2.423 2.430 2.384 2.407 110,702,296 -0.01(-0.48%)
Dec 19, 2005 2.450 2.500 2.416 2.418 166,255,216 -0.04(-1.71%)
Dec 16, 2005 2.474 2.496 2.461 2.461 112,520,416 -0.01(-0.55%)
Dec 15, 2005 2.470 2.498 2.453 2.474 116,423,976 +0.00(+0.14%)
Dec 14, 2005 2.460 2.480 2.439 2.470 99,308,320 -0.00(-0.18%)
Dec 13, 2005 2.427 2.483 2.424 2.475 116,254,456 +0.02(+0.88%)
Dec 12, 2005 2.458 2.465 2.432 2.454 68,486,936 +0.02(+0.68%)
Dec 09, 2005 2.433 2.452 2.413 2.437 94,315,816 +0.02(+0.81%)
Dec 08, 2005 2.442 2.455 2.393 2.417 142,878,352 -0.02(-0.98%)
Dec 07, 2005 2.466 2.474 2.414 2.442 135,005,856 -0.02(-0.87%)
Dec 06, 2005 2.453 2.495 2.453 2.463 191,626,800 +0.02(+0.88%)
Dec 05, 2005 2.443 2.467 2.438 2.442 105,019,720 -0.01(-0.47%)
Dec 02, 2005 2.446 2.477 2.420 2.453 129,003,656 +0.00(+0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.